Melexis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	61.30	62.75	61.30	62.75	62.75	0.64%	-
Jan 8, 2026	62.55	62.55	62.35	62.35	62.35	0.65%	25
Jan 7, 2026	61.95	61.95	61.95	61.95	61.95	2.48%	-
Jan 6, 2026	60.45	60.45	60.45	60.45	60.45	1.77%	-
Jan 5, 2026	59.40	59.40	59.40	59.40	59.40	1.63%	-
Jan 2, 2026	57.90	58.45	57.90	58.45	58.45	3.18%	142
Dec 30, 2025	56.65	56.65	56.65	56.65	56.65	0.44%	-
Dec 29, 2025	56.40	56.40	56.40	56.40	56.40	-	-
Dec 23, 2025	56.10	56.40	56.10	56.40	56.40	0.62%	15
Dec 22, 2025	56.20	56.40	56.05	56.05	56.05	0.45%	262
Dec 19, 2025	55.80	55.80	55.80	55.80	55.80	-0.18%	-
Dec 18, 2025	55.90	55.90	55.90	55.90	55.90	-1.76%	-
Dec 17, 2025	56.90	56.90	56.90	56.90	56.90	0.44%	-
Dec 16, 2025	56.35	56.65	56.35	56.65	56.65	-0.09%	137
Dec 15, 2025	57.65	57.65	56.70	56.70	56.70	-1.22%	205
Dec 12, 2025	58.25	58.35	57.40	57.40	57.40	-1.80%	27
Dec 11, 2025	58.45	58.45	58.45	58.45	58.45	-2.18%	-
Dec 10, 2025	59.35	59.75	59.35	59.75	59.75	1.19%	200
Dec 9, 2025	59.15	59.15	58.55	59.05	59.05	-3.59%	245
Dec 8, 2025	61.25	61.25	61.25	61.25	61.25	-2.31%	-
Dec 5, 2025	62.10	62.70	62.10	62.70	62.70	10.39%	250
Dec 4, 2025	56.80	56.80	56.80	56.80	56.80	2.53%	110
Dec 3, 2025	55.10	55.40	55.10	55.40	55.40	4.04%	100
Dec 2, 2025	53.25	53.25	53.25	53.25	53.25	0.19%	-
Dec 1, 2025	52.70	53.15	52.70	53.15	53.15	1.72%	100
Nov 28, 2025	52.25	52.25	52.25	52.25	52.25	0.48%	-
Nov 27, 2025	51.10	52.00	51.10	52.00	52.00	4.46%	80
Nov 26, 2025	49.78	49.78	49.78	49.78	49.78	-0.44%	-
Nov 25, 2025	50.00	50.00	50.00	50.00	50.00	-0.60%	-
Nov 24, 2025	50.30	50.30	50.30	50.30	50.30	0.68%	-
Nov 21, 2025	49.96	49.96	49.96	49.96	49.96	-5.65%	-
Nov 20, 2025	52.95	52.95	52.95	52.95	52.95	-0.28%	-
Nov 19, 2025	53.10	53.10	53.10	53.10	53.10	-0.47%	-
Nov 18, 2025	53.35	53.35	53.35	53.35	53.35	-4.48%	-
Nov 17, 2025	55.85	55.85	55.85	55.85	55.85	0.99%	-
Nov 14, 2025	55.35	55.35	55.30	55.30	55.30	0.55%	-
Nov 13, 2025	55.80	55.80	55.00	55.00	55.00	-4.10%	25
Nov 12, 2025	57.35	57.35	57.35	57.35	57.35	0.35%	-
Nov 11, 2025	57.15	57.15	57.15	57.15	57.15	-1.55%	-
Nov 10, 2025	57.55	58.40	57.55	58.05	58.05	1.04%	85
Nov 7, 2025	57.65	57.65	57.45	57.45	57.45	2.04%	65
Nov 6, 2025	56.30	56.30	56.30	56.30	56.30	-5.46%	-
Nov 5, 2025	59.55	59.55	59.55	59.55	59.55	-0.67%	-
Nov 4, 2025	60.00	60.00	59.95	59.95	59.95	-3.77%	110
Nov 3, 2025	62.45	62.45	62.25	62.30	62.30	-2.58%	115
Oct 31, 2025	64.90	64.90	63.95	63.95	63.95	-1.46%	300
Oct 30, 2025	64.90	64.90	64.90	64.90	64.90	4.09%	-
Oct 29, 2025	61.90	62.35	61.90	62.35	62.35	0.65%	150
Oct 28, 2025	61.95	61.95	61.95	61.95	61.95	-0.88%	-
Oct 27, 2025	62.50	62.50	62.50	62.50	62.50	0.32%	-